Bgc Group Inc (BGC)

BGC
🏛️ Vereinigte Staaten →
9.60
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.63 9.64 9.63 9.64 15.5K
09:31 9.64 9.65 9.64 9.65 2.2K
09:32 9.66 9.66 9.63 9.65 1.3K
09:33 9.65 9.66 9.63 9.65 6.1K
09:34 9.66 9.66 9.65 9.65 15.1K
09:35 9.65 9.65 9.65 9.65 8.5K
09:36 9.66 9.67 9.66 9.67 9.7K
09:37 9.67 9.67 9.67 9.67 0.3K
09:38 9.67 9.68 9.67 9.68 4.0K
09:39 9.68 9.68 9.67 9.67 1.5K
09:40 9.66 9.66 9.65 9.65 1.9K
09:41 9.67 9.68 9.67 9.68 4.6K
09:42 9.68 9.68 9.68 9.68 8.5K
09:44 9.68 9.68 9.68 9.68 5.6K
09:45 9.67 9.68 9.67 9.67 7.5K
09:46 9.66 9.66 9.66 9.66 0.7K
09:47 9.66 9.67 9.66 9.67 0.7K
09:48 9.67 9.67 9.67 9.67 0.8K
09:50 9.68 9.68 9.68 9.68 1.4K
09:53 9.69 9.69 9.69 9.69 1.9K
09:54 9.69 9.70 9.68 9.68 4.6K
09:55 9.68 9.68 9.68 9.68 0.8K
09:56 9.69 9.69 9.68 9.68 2.5K
09:57 9.69 9.69 9.69 9.69 1.9K
09:58 9.69 9.69 9.69 9.69 1.4K
09:59 9.68 9.68 9.68 9.68 1.0K
10:00 9.70 9.70 9.68 9.68 4.9K
10:01 9.67 9.67 9.65 9.65 6.5K
10:02 9.65 9.65 9.64 9.64 1.4K
10:03 9.64 9.64 9.64 9.64 0.7K
10:04 9.63 9.63 9.63 9.63 1.6K
10:05 9.63 9.63 9.63 9.63 0.6K
10:06 9.63 9.63 9.61 9.61 3.8K
10:07 9.61 9.61 9.60 9.60 1.1K
10:08 9.60 9.60 9.60 9.60 2.5K
10:09 9.60 9.60 9.60 9.60 0.5K
10:10 9.60 9.60 9.60 9.60 0.5K
10:11 9.60 9.60 9.60 9.60 4.7K
10:13 9.59 9.60 9.59 9.59 4.5K
10:14 9.59 9.59 9.58 9.59 8.8K
10:16 9.59 9.59 9.59 9.59 0.3K
10:18 9.59 9.59 9.59 9.59 9.9K
10:19 9.60 9.60 9.60 9.60 2.5K
10:21 9.60 9.60 9.59 9.59 4.3K
10:22 9.59 9.59 9.59 9.59 0.8K
10:24 9.58 9.58 9.58 9.58 0.7K
10:25 9.58 9.58 9.58 9.58 4.2K
10:26 9.59 9.59 9.59 9.59 0.8K
10:27 9.58 9.58 9.58 9.58 0.7K
10:28 9.59 9.59 9.59 9.59 4.4K
10:30 9.58 9.58 9.58 9.58 0.6K
10:31 9.58 9.58 9.58 9.58 6.0K
10:32 9.58 9.58 9.58 9.58 6.1K
10:34 9.59 9.59 9.57 9.57 4.2K
10:35 9.57 9.57 9.57 9.57 1.4K
10:37 9.57 9.57 9.57 9.57 0.4K
10:38 9.57 9.57 9.56 9.57 1.5K
10:39 9.56 9.57 9.56 9.57 0.7K
10:40 9.56 9.57 9.56 9.57 5.8K
10:41 9.58 9.59 9.58 9.59 8.5K
10:42 9.59 9.59 9.59 9.59 0.7K
10:43 9.59 9.59 9.57 9.57 7.5K
10:44 9.57 9.57 9.57 9.57 0.8K
10:45 9.57 9.57 9.56 9.56 2.5K
10:46 9.56 9.56 9.56 9.56 3.3K
10:47 9.56 9.56 9.56 9.56 1.6K
10:48 9.56 9.56 9.56 9.56 2.6K
10:49 9.56 9.56 9.56 9.56 1.0K
10:50 9.57 9.57 9.57 9.57 0.2K
10:51 9.56 9.58 9.56 9.58 4.1K
10:52 9.57 9.58 9.57 9.58 1.9K
10:53 9.58 9.58 9.58 9.58 0.8K
10:54 9.58 9.59 9.58 9.59 4.8K
10:55 9.58 9.58 9.58 9.58 5.1K
10:56 9.58 9.58 9.58 9.58 0.5K
10:57 9.58 9.58 9.58 9.58 1.0K
10:58 9.59 9.59 9.58 9.58 5.6K
10:59 9.59 9.59 9.59 9.59 2.8K
11:02 9.58 9.59 9.58 9.59 1.2K
11:03 9.59 9.59 9.58 9.58 0.7K
11:04 9.58 9.58 9.58 9.58 0.5K
11:05 9.58 9.58 9.58 9.58 0.3K
11:06 9.59 9.59 9.58 9.58 1.1K
11:07 9.59 9.59 9.59 9.59 0.9K
11:08 9.58 9.59 9.58 9.59 1.1K
11:09 9.59 9.59 9.58 9.58 0.8K
11:10 9.59 9.59 9.59 9.59 1.2K
11:11 9.59 9.59 9.58 9.59 0.9K
11:12 9.59 9.59 9.58 9.59 2.6K
11:13 9.59 9.59 9.59 9.59 1.8K
11:14 9.58 9.58 9.58 9.58 0.5K
11:15 9.59 9.59 9.59 9.59 0.9K
11:16 9.59 9.59 9.59 9.59 3.4K
11:17 9.59 9.60 9.59 9.60 4.0K
11:18 9.60 9.61 9.60 9.61 3.4K
11:19 9.61 9.61 9.61 9.61 0.3K
11:20 9.61 9.61 9.61 9.61 1.9K
11:21 9.62 9.62 9.62 9.62 0.4K
11:22 9.62 9.62 9.62 9.62 2.1K
11:25 9.62 9.62 9.62 9.62 1.6K
11:26 9.62 9.63 9.62 9.63 3.3K
11:27 9.63 9.63 9.63 9.63 2.5K
11:28 9.63 9.63 9.63 9.63 2.0K
11:29 9.63 9.63 9.62 9.63 1.9K
11:31 9.63 9.63 9.63 9.63 1.5K
11:32 9.63 9.63 9.63 9.63 5.1K
11:33 9.63 9.63 9.63 9.63 1.7K
11:35 9.63 9.63 9.62 9.62 1.8K
11:36 9.63 9.63 9.63 9.63 1.3K
11:37 9.63 9.63 9.63 9.63 3.4K
11:39 9.62 9.63 9.62 9.63 3.9K
11:40 9.63 9.64 9.63 9.64 13.4K
11:41 9.65 9.65 9.65 9.65 5.8K
11:42 9.65 9.65 9.64 9.64 6.3K
11:44 9.64 9.64 9.64 9.64 1.1K
11:45 9.64 9.64 9.63 9.63 4.6K
11:46 9.63 9.63 9.63 9.63 6.3K
11:47 9.63 9.63 9.63 9.63 1.8K
11:49 9.63 9.63 9.63 9.63 0.9K
11:50 9.63 9.63 9.63 9.63 2.0K
11:52 9.63 9.63 9.63 9.63 2.4K
11:53 9.63 9.63 9.62 9.62 1.4K
11:54 9.63 9.63 9.63 9.63 1.0K
11:55 9.63 9.63 9.62 9.62 1.9K
11:56 9.63 9.63 9.63 9.63 2.8K
11:57 9.63 9.63 9.63 9.63 0.4K
11:58 9.63 9.63 9.62 9.62 4.5K
11:59 9.61 9.61 9.61 9.61 3.7K
12:01 9.60 9.60 9.58 9.59 5.0K
12:02 9.59 9.59 9.59 9.59 1.0K
12:03 9.59 9.59 9.59 9.59 0.8K
12:05 9.59 9.59 9.59 9.59 0.8K
12:07 9.59 9.59 9.59 9.59 7.6K
12:08 9.59 9.59 9.59 9.59 1.6K
12:10 9.59 9.59 9.58 9.59 2.6K
12:12 9.59 9.59 9.59 9.59 1.5K
12:13 9.59 9.59 9.59 9.59 1.0K
12:14 9.59 9.59 9.58 9.58 1.2K
12:15 9.59 9.59 9.59 9.59 0.3K
12:16 9.59 9.59 9.59 9.59 1.6K
12:17 9.58 9.58 9.57 9.57 6.4K
12:19 9.57 9.57 9.57 9.57 0.4K
12:20 9.57 9.58 9.57 9.58 4.4K
12:21 9.58 9.58 9.58 9.58 2.0K
12:23 9.58 9.58 9.58 9.58 0.1K
12:24 9.58 9.58 9.58 9.58 1.2K
12:25 9.58 9.59 9.58 9.59 5.1K
12:27 9.59 9.59 9.59 9.59 0.1K
12:28 9.58 9.58 9.58 9.58 1.0K
12:29 9.59 9.59 9.59 9.59 1.2K
12:30 9.59 9.59 9.59 9.59 1.5K
12:31 9.59 9.59 9.59 9.59 0.4K
12:32 9.58 9.58 9.58 9.58 4.4K
12:33 9.57 9.57 9.57 9.57 0.2K
12:34 9.58 9.58 9.58 9.58 2.7K
12:36 9.58 9.58 9.58 9.58 3.7K
12:38 9.59 9.59 9.59 9.59 2.0K
12:40 9.59 9.59 9.59 9.59 1.0K
12:41 9.59 9.59 9.59 9.59 3.2K
12:42 9.59 9.59 9.59 9.59 0.7K
12:43 9.59 9.59 9.59 9.59 0.7K
12:44 9.59 9.59 9.59 9.59 0.7K
12:45 9.59 9.59 9.59 9.59 1.3K
12:46 9.58 9.59 9.58 9.59 2.4K
12:48 9.59 9.59 9.59 9.59 0.1K
12:49 9.59 9.59 9.58 9.58 18.7K
12:50 9.57 9.58 9.57 9.58 1.7K
12:51 9.58 9.58 9.56 9.56 7.2K
12:52 9.57 9.57 9.56 9.57 1.0K
12:53 9.55 9.56 9.55 9.55 4.7K
12:54 9.56 9.56 9.56 9.56 8.9K
12:55 9.56 9.56 9.56 9.56 2.3K
12:56 9.56 9.56 9.56 9.56 0.2K
12:57 9.56 9.56 9.56 9.56 1.2K
12:58 9.56 9.57 9.56 9.56 1.7K
12:59 9.56 9.56 9.56 9.56 1.1K
13:00 9.56 9.57 9.56 9.57 1.2K
13:01 9.57 9.57 9.56 9.56 3.2K
13:02 9.57 9.57 9.57 9.57 4.9K
13:05 9.57 9.57 9.56 9.57 2.2K
13:06 9.57 9.57 9.57 9.57 0.6K
13:07 9.56 9.57 9.56 9.56 2.6K
13:08 9.57 9.57 9.57 9.57 1.0K
13:09 9.57 9.57 9.57 9.57 1.5K
13:10 9.55 9.55 9.55 9.55 4.0K
13:11 9.56 9.56 9.56 9.56 2.1K
13:12 9.56 9.56 9.55 9.55 2.6K
13:14 9.56 9.56 9.56 9.56 3.0K
13:16 9.56 9.56 9.55 9.55 6.2K
13:17 9.55 9.55 9.55 9.55 8.2K
13:18 9.55 9.55 9.53 9.54 14.7K
13:19 9.54 9.54 9.54 9.54 9.9K
13:21 9.54 9.54 9.54 9.54 1.0K
13:22 9.54 9.54 9.53 9.54 2.1K
13:23 9.53 9.53 9.53 9.53 0.9K
13:24 9.54 9.54 9.53 9.53 16.4K
13:25 9.53 9.53 9.53 9.53 3.5K
13:26 9.53 9.53 9.52 9.52 7.5K
13:27 9.52 9.53 9.52 9.53 1.8K
13:28 9.52 9.52 9.52 9.52 2.8K
13:29 9.52 9.53 9.52 9.53 2.6K
13:30 9.53 9.53 9.52 9.53 18.8K
13:31 9.53 9.53 9.52 9.52 0.7K
13:32 9.53 9.53 9.53 9.53 2.2K
13:33 9.53 9.53 9.53 9.53 0.2K
13:34 9.53 9.53 9.53 9.53 1.1K
13:35 9.53 9.53 9.53 9.53 2.4K
13:36 9.53 9.54 9.53 9.54 9.4K
13:37 9.54 9.54 9.54 9.54 0.9K
13:38 9.53 9.53 9.51 9.51 11.1K
13:39 9.52 9.52 9.51 9.51 6.5K
13:40 9.52 9.52 9.51 9.52 1.9K
13:41 9.52 9.52 9.52 9.52 2.8K
13:42 9.52 9.52 9.52 9.52 0.8K
13:43 9.52 9.52 9.52 9.52 0.9K
13:44 9.52 9.52 9.52 9.52 2.0K
13:45 9.52 9.52 9.52 9.52 0.6K
13:46 9.52 9.52 9.52 9.52 1.5K
13:47 9.52 9.52 9.52 9.52 1.2K
13:48 9.52 9.52 9.52 9.52 1.4K
13:49 9.52 9.52 9.52 9.52 2.2K
13:50 9.52 9.52 9.52 9.52 2.7K
13:51 9.52 9.52 9.52 9.52 1.7K
13:52 9.52 9.52 9.52 9.52 0.6K
13:53 9.52 9.52 9.52 9.52 1.9K
13:54 9.51 9.51 9.51 9.51 6.0K
13:55 9.51 9.51 9.51 9.51 0.6K
13:56 9.51 9.51 9.51 9.51 0.4K
13:57 9.51 9.51 9.51 9.51 1.2K
13:58 9.51 9.52 9.51 9.52 5.9K
13:59 9.52 9.52 9.51 9.52 19.2K
14:00 9.52 9.53 9.52 9.53 4.9K
14:01 9.52 9.53 9.52 9.53 1.9K
14:02 9.53 9.53 9.53 9.53 1.8K
14:03 9.53 9.53 9.53 9.53 1.0K
14:04 9.52 9.52 9.51 9.51 10.5K
14:05 9.51 9.51 9.50 9.50 5.4K
14:06 9.49 9.50 9.49 9.50 1.4K
14:08 9.50 9.50 9.50 9.50 1.0K
14:09 9.49 9.50 9.49 9.50 2.9K
14:10 9.50 9.50 9.49 9.49 1.7K
14:11 9.50 9.50 9.50 9.50 2.3K
14:12 9.50 9.50 9.50 9.50 1.0K
14:13 9.50 9.50 9.49 9.49 1.8K
14:14 9.50 9.50 9.49 9.49 0.7K
14:15 9.50 9.50 9.50 9.50 1.7K
14:16 9.50 9.50 9.50 9.50 1.0K
14:17 9.50 9.50 9.50 9.50 0.5K
14:18 9.50 9.50 9.50 9.50 2.7K
14:20 9.50 9.50 9.49 9.49 5.8K
14:22 9.49 9.49 9.49 9.49 2.0K
14:23 9.48 9.49 9.48 9.49 8.6K
14:24 9.49 9.49 9.49 9.49 1.4K
14:25 9.49 9.49 9.48 9.48 15.0K
14:26 9.47 9.48 9.47 9.47 2.5K
14:27 9.47 9.48 9.47 9.48 2.7K
14:28 9.47 9.47 9.46 9.47 6.6K
14:29 9.47 9.47 9.47 9.47 14.0K
14:30 9.48 9.48 9.47 9.48 1.5K
14:31 9.47 9.47 9.47 9.47 2.6K
14:32 9.47 9.48 9.47 9.47 12.3K
14:33 9.48 9.48 9.48 9.48 1.8K
14:35 9.48 9.48 9.48 9.48 10.0K
14:37 9.47 9.47 9.47 9.47 2.3K
14:38 9.47 9.48 9.47 9.48 4.0K
14:40 9.48 9.48 9.48 9.48 4.6K
14:41 9.48 9.49 9.48 9.49 10.1K
14:42 9.49 9.49 9.48 9.48 2.2K
14:43 9.49 9.49 9.48 9.49 1.8K
14:44 9.49 9.49 9.49 9.49 1.6K
14:45 9.49 9.49 9.48 9.48 7.2K
14:46 9.48 9.48 9.48 9.48 1.7K
14:47 9.48 9.49 9.48 9.49 0.8K
14:48 9.49 9.49 9.49 9.49 3.2K
14:49 9.49 9.49 9.49 9.49 1.2K
14:50 9.49 9.50 9.49 9.50 9.5K
14:51 9.50 9.50 9.50 9.50 3.8K
14:53 9.50 9.50 9.49 9.50 8.5K
14:55 9.50 9.51 9.50 9.51 6.5K
14:56 9.50 9.50 9.50 9.50 1.1K
14:57 9.51 9.51 9.51 9.51 2.2K
14:58 9.51 9.51 9.51 9.51 1.5K
14:59 9.51 9.51 9.51 9.51 0.4K
15:00 9.51 9.51 9.51 9.51 2.8K
15:01 9.50 9.51 9.50 9.51 1.8K
15:02 9.51 9.51 9.51 9.51 1.7K
15:03 9.50 9.51 9.50 9.51 4.7K
15:04 9.52 9.52 9.52 9.52 6.9K
15:05 9.52 9.52 9.51 9.51 3.0K
15:06 9.51 9.52 9.51 9.52 2.3K
15:07 9.52 9.52 9.51 9.51 3.0K
15:08 9.51 9.52 9.51 9.52 2.0K
15:09 9.51 9.52 9.51 9.51 7.5K
15:10 9.51 9.51 9.51 9.51 2.8K
15:11 9.51 9.51 9.51 9.51 7.2K
15:12 9.51 9.51 9.51 9.51 0.2K
15:13 9.51 9.51 9.51 9.51 3.5K
15:14 9.52 9.52 9.52 9.52 4.2K
15:15 9.52 9.52 9.52 9.52 0.9K
15:16 9.52 9.52 9.52 9.52 1.5K
15:17 9.52 9.52 9.52 9.52 2.2K
15:18 9.52 9.52 9.51 9.52 5.2K
15:20 9.51 9.53 9.51 9.53 11.7K
15:21 9.53 9.53 9.53 9.53 1.2K
15:22 9.53 9.53 9.52 9.53 2.3K
15:23 9.53 9.53 9.52 9.52 3.9K
15:24 9.53 9.53 9.52 9.52 14.9K
15:25 9.52 9.52 9.52 9.52 3.1K
15:26 9.51 9.52 9.51 9.51 1.9K
15:27 9.51 9.52 9.51 9.51 8.4K
15:28 9.51 9.51 9.51 9.51 2.8K
15:29 9.51 9.51 9.50 9.50 1.0K
15:30 9.51 9.51 9.51 9.51 11.9K
15:31 9.51 9.51 9.51 9.51 1.0K
15:32 9.51 9.51 9.50 9.50 5.0K
15:33 9.50 9.51 9.50 9.51 3.6K
15:34 9.51 9.51 9.51 9.51 5.9K
15:35 9.51 9.51 9.50 9.51 2.8K
15:36 9.51 9.51 9.50 9.51 2.9K
15:37 9.50 9.51 9.50 9.50 3.5K
15:38 9.51 9.51 9.51 9.51 7.2K
15:39 9.51 9.51 9.50 9.51 7.0K
15:40 9.50 9.51 9.50 9.51 4.7K
15:41 9.51 9.51 9.50 9.51 2.7K
15:42 9.51 9.51 9.50 9.50 15.6K
15:43 9.51 9.51 9.51 9.51 5.5K
15:44 9.51 9.51 9.50 9.50 5.1K
15:45 9.50 9.51 9.50 9.51 6.3K
15:46 9.51 9.51 9.50 9.51 13.0K
15:47 9.51 9.51 9.51 9.51 5.4K
15:48 9.51 9.51 9.51 9.51 7.6K
15:49 9.51 9.52 9.51 9.52 12.9K
15:50 9.53 9.53 9.52 9.52 18.0K
15:51 9.52 9.53 9.51 9.51 19.4K
15:52 9.51 9.52 9.50 9.51 22.2K
15:53 9.51 9.51 9.51 9.51 5.4K
15:54 9.51 9.51 9.51 9.51 61.3K
15:55 9.51 9.51 9.49 9.50 43.0K
15:56 9.49 9.50 9.48 9.48 34.0K
15:57 9.49 9.49 9.49 9.49 17.6K
15:58 9.49 9.50 9.48 9.48 123.6K
15:59 9.47 9.48 9.46 9.47 513.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 9.50 9.61 9.33 9.60 2.7M
2025-09-26 9.63 9.70 9.46 9.47 2.0M
2025-09-25 9.42 9.60 9.36 9.59 1.8M
2025-09-24 9.56 9.64 9.46 9.51 3.4M
2025-09-23 9.67 9.80 9.59 9.60 2.6M
2025-09-22 9.69 9.70 9.50 9.65 3.2M
2025-09-19 9.87 9.93 9.69 9.75 9.1M
2025-09-18 9.70 9.90 9.61 9.85 2.7M
2025-09-17 9.78 9.88 9.61 9.68 4.9M
2025-09-16 9.79 9.82 9.66 9.76 1.7M
2025-09-15 10.23 10.27 9.84 9.85 2.0M
2025-09-12 10.17 10.22 10.11 10.17 2.0M
2025-09-11 10.06 10.29 10.02 10.21 2.5M
2025-09-10 10.01 10.13 9.89 10.03 3.5M
2025-09-09 9.94 10.05 9.90 10.03 2.8M
2025-09-08 10.00 10.04 9.88 9.97 2.7M
2025-09-05 10.05 10.08 9.65 9.94 2.3M
2025-09-04 9.83 10.11 9.83 9.99 2.3M
2025-09-03 9.60 9.81 9.60 9.79 2.5M
2025-09-02 9.69 9.76 9.53 9.67 2.0M
2025-08-29 9.97 10.02 9.75 9.81 1.9M
2025-08-28 10.05 10.17 9.92 9.97 1.5M
2025-08-27 10.09 10.25 10.03 10.04 1.2M
2025-08-26 10.05 10.20 10.04 10.19 1.6M
2025-08-25 10.14 10.16 10.07 10.08 1.6M
2025-08-22 9.94 10.25 9.88 10.14 2.7M
2025-08-21 9.75 9.94 9.75 9.86 1.3M
2025-08-20 9.78 9.84 9.66 9.83 2.0M
2025-08-19 10.21 10.21 9.76 9.78 1.7M
2025-08-18 10.22 10.27 10.17 10.22 1.6M
2025-08-15 10.40 10.50 10.23 10.27 2.7M
2025-08-14 10.47 10.73 10.32 10.40 3.2M
2025-08-13 10.62 10.71 10.36 10.48 4.6M
2025-08-12 10.35 10.53 10.31 10.51 4.1M
2025-08-11 10.19 10.35 10.18 10.26 2.2M
2025-08-08 10.04 10.20 9.99 10.17 2.1M
2025-08-07 10.00 10.03 9.88 9.98 3.9M
2025-08-06 9.96 9.96 9.80 9.90 2.5M
2025-08-05 9.76 9.98 9.72 9.94 2.5M
2025-08-04 9.48 9.84 9.40 9.78 2.8M
2025-08-01 9.19 9.52 9.00 9.48 6.3M
2025-07-31 9.52 9.58 9.09 9.27 8.1M
2025-07-30 9.66 9.81 9.66 9.72 3.0M
2025-07-29 9.85 9.85 9.65 9.68 2.5M
2025-07-28 9.83 9.86 9.70 9.75 1.7M
2025-07-25 10.00 10.04 9.82 9.83 1.8M
2025-07-24 9.94 10.03 9.89 9.98 1.4M
2025-07-23 9.98 9.98 9.85 9.94 1.3M
2025-07-22 10.10 10.10 9.80 9.88 2.6M
2025-07-21 10.14 10.32 10.05 10.07 2.4M
2025-07-18 10.33 10.46 10.14 10.16 1.5M
2025-07-17 10.11 10.37 10.09 10.31 2.5M
2025-07-16 10.19 10.25 10.05 10.15 2.1M
2025-07-15 10.38 10.44 10.16 10.17 2.9M
2025-07-14 10.32 10.44 10.27 10.41 2.7M
2025-07-11 10.30 10.45 10.21 10.33 2.7M
2025-07-10 10.37 10.52 10.36 10.43 2.5M
2025-07-09 10.63 10.63 10.35 10.43 3.0M
2025-07-08 10.85 10.96 10.50 10.55 2.8M
2025-07-07 10.76 10.90 10.65 10.84 2.5M
2025-07-03 10.80 10.87 10.78 10.85 1.1M
2025-07-02 10.55 10.77 10.37 10.76 3.2M
2025-07-01 10.28 10.66 10.15 10.62 3.8M
2025-06-30 10.15 10.41 10.09 10.23 4.5M
2025-06-27 9.98 10.14 9.90 10.10 16.8M
2025-06-26 9.81 10.00 9.78 9.96 1.2M
2025-06-25 9.59 9.93 9.47 9.81 3.0M
2025-06-24 9.50 9.57 9.43 9.55 1.8M
2025-06-23 9.40 9.42 9.13 9.37 2.4M
2025-06-20 9.69 9.85 9.40 9.43 4.2M
2025-06-18 9.59 9.70 9.47 9.57 3.7M
2025-06-17 9.56 9.70 9.56 9.59 2.1M
2025-06-16 9.49 9.69 9.49 9.65 2.1M
2025-06-13 9.70 9.70 9.39 9.45 1.9M
2025-06-12 9.72 9.86 9.67 9.83 1.2M
2025-06-11 9.77 9.87 9.67 9.77 2.6M
2025-06-10 9.76 9.85 9.68 9.75 2.5M
2025-06-09 9.73 9.80 9.56 9.78 3.9M
2025-06-06 9.68 9.73 9.50 9.64 2.3M
2025-06-05 9.35 9.60 9.35 9.55 3.1M
2025-06-04 9.27 9.36 9.17 9.33 2.7M
2025-06-03 9.30 9.39 9.17 9.28 2.2M
2025-06-02 9.24 9.32 9.15 9.29 1.6M
2025-05-30 9.24 9.40 9.18 9.28 2.4M
2025-05-29 9.26 9.33 9.14 9.31 1.8M
2025-05-28 9.50 9.52 9.21 9.26 2.5M
2025-05-27 9.41 9.56 9.32 9.51 1.9M
2025-05-23 9.26 9.44 9.23 9.33 2.7M
2025-05-22 9.49 9.59 9.40 9.49 2.1M
2025-05-21 9.65 9.76 9.48 9.50 2.6M
2025-05-20 9.96 10.03 9.64 9.74 4.3M
2025-05-19 9.35 10.09 9.24 10.03 5.7M
2025-05-16 9.14 9.28 9.13 9.21 1.8M
2025-05-15 9.20 9.25 9.11 9.17 1.8M
2025-05-14 9.33 9.36 9.19 9.21 2.0M
2025-05-13 9.33 9.42 9.28 9.34 1.9M
2025-05-12 9.47 9.54 9.27 9.29 2.3M
2025-05-09 9.24 9.32 9.15 9.17 1.5M
2025-05-08 9.45 9.55 9.22 9.23 2.5M
2025-05-07 9.84 9.84 9.07 9.31 4.6M
2025-05-06 9.27 9.52 9.22 9.49 3.9M
2025-05-05 9.34 9.52 9.30 9.41 1.9M
2025-05-02 9.19 9.56 9.05 9.36 3.9M
2025-05-01 9.13 9.13 9.00 9.02 3.9M
2025-04-30 9.00 9.09 8.85 9.06 2.9M
2025-04-29 8.98 9.19 8.91 9.17 2.3M
2025-04-28 9.04 9.10 8.89 9.03 1.6M
2025-04-25 8.88 9.04 8.88 9.03 1.7M
2025-04-24 8.77 9.01 8.70 8.93 2.5M
2025-04-23 8.88 9.05 8.67 8.74 2.5M
2025-04-22 8.43 8.67 8.36 8.62 2.6M
2025-04-21 8.33 8.47 8.12 8.26 3.6M
2025-04-17 8.46 8.48 8.33 8.46 2.2M
2025-04-16 8.46 8.53 8.29 8.42 2.7M
2025-04-15 8.53 8.68 8.44 8.49 2.4M
2025-04-14 8.50 8.62 8.34 8.55 3.9M
2025-04-11 8.13 8.42 8.01 8.32 2.4M
2025-04-10 8.25 8.35 7.91 8.12 3.4M
2025-04-09 7.77 8.65 7.49 8.47 4.0M
2025-04-08 8.05 8.30 7.66 7.80 3.9M
2025-04-07 7.44 8.03 7.24 7.50 3.4M
2025-04-04 8.17 8.30 7.68 7.79 3.5M
2025-04-03 8.67 8.79 8.47 8.59 5.6M
2025-04-02 9.00 9.30 8.98 9.09 2.4M
2025-04-01 9.14 9.25 9.03 9.22 1.7M
2025-03-31 9.01 9.20 8.86 9.17 2.6M
2025-03-28 9.55 9.55 9.11 9.18 1.8M
2025-03-27 9.57 9.69 9.45 9.50 1.8M
2025-03-26 9.94 9.99 9.59 9.71 2.2M
2025-03-25 9.78 9.89 9.72 9.85 2.2M
2025-03-24 9.49 9.72 9.43 9.70 2.1M
2025-03-21 9.27 9.37 9.15 9.35 7.1M
2025-03-20 9.07 9.38 9.01 9.31 2.2M
2025-03-19 9.08 9.33 8.97 9.18 3.5M
2025-03-18 9.05 9.17 8.95 9.07 2.4M
2025-03-17 8.75 9.18 8.73 9.14 2.4M
2025-03-14 8.64 8.86 8.61 8.81 2.1M
2025-03-13 8.49 8.57 8.40 8.53 1.7M
2025-03-12 8.67 8.73 8.51 8.53 2.2M
2025-03-11 8.84 8.87 8.44 8.54 2.8M
2025-03-10 9.14 9.23 8.33 8.54 4.1M
2025-03-07 9.44 9.49 9.11 9.32 4.3M
2025-03-06 9.59 9.75 9.42 9.44 2.1M
2025-03-05 9.42 9.83 9.40 9.75 3.4M
2025-03-04 9.58 9.62 9.25 9.35 3.9M
2025-03-03 9.98 10.05 9.58 9.70 3.6M
2025-02-28 9.68 9.91 9.65 9.90 2.4M
2025-02-27 9.87 10.09 9.65 9.68 3.5M
2025-02-26 9.54 9.87 9.48 9.80 6.4M
2025-02-25 9.44 9.57 9.15 9.50 5.5M
2025-02-24 9.31 9.35 8.82 8.90 3.9M
2025-02-21 9.42 9.47 9.21 9.23 2.7M
2025-02-20 9.60 9.62 9.30 9.32 3.0M
2025-02-19 9.50 9.65 9.50 9.58 2.7M
2025-02-18 9.33 9.67 9.32 9.62 3.5M
2025-02-14 9.21 9.78 9.04 9.34 4.3M
2025-02-13 9.49 9.64 9.46 9.49 2.6M
2025-02-12 9.15 9.55 9.12 9.46 2.3M
2025-02-11 9.14 9.30 9.02 9.28 2.3M
2025-02-10 9.57 9.61 9.18 9.21 3.7M
2025-02-07 9.47 9.59 9.41 9.55 2.9M
2025-02-06 9.44 9.58 9.37 9.42 3.2M
2025-02-05 9.62 9.67 9.36 9.38 1.6M
2025-02-04 9.56 9.75 9.51 9.62 3.4M
2025-02-03 9.33 9.63 9.30 9.57 2.0M
2025-01-31 9.57 9.70 9.47 9.54 2.7M
2025-01-30 9.42 9.60 9.38 9.59 1.8M
2025-01-29 9.34 9.44 9.29 9.37 2.1M
2025-01-28 9.38 9.50 9.34 9.37 1.7M
2025-01-27 9.42 9.45 9.25 9.43 3.1M
2025-01-24 9.50 9.61 9.31 9.48 2.3M
2025-01-23 9.31 9.62 9.29 9.59 2.0M
2025-01-22 9.47 9.54 9.37 9.40 1.7M
2025-01-21 9.40 9.47 9.33 9.46 2.1M
2025-01-17 9.49 9.49 9.27 9.32 2.3M
2025-01-16 9.45 9.60 9.32 9.36 2.8M
2025-01-15 9.45 9.50 9.24 9.40 1.9M
2025-01-14 9.55 9.60 9.20 9.23 2.9M
2025-01-13 9.32 9.56 9.31 9.45 2.6M
2025-01-10 9.42 9.55 9.33 9.47 2.5M
2025-01-08 9.43 9.61 9.35 9.57 3.0M
2025-01-07 9.46 9.67 9.24 9.53 3.4M
2025-01-06 9.51 9.56 9.36 9.47 3.0M
2025-01-03 9.45 9.60 9.34 9.50 2.6M
2025-01-02 9.14 9.39 9.08 9.33 2.8M